Abrasilver Resource Corp (1AH.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jun 27, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| Jun 26, 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| Jun 25, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Jun 24, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Jun 21, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| Jun 20, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Jun 19, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| Jun 18, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| Jun 17, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 14, 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| Jun 13, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| Jun 12, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| Jun 11, 2024 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | - |
| Jun 10, 2024 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | - |
| Jun 07, 2024 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | - |
| Jun 06, 2024 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | - |
| Jun 05, 2024 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | - |
| Jun 04, 2024 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | - |
| Jun 03, 2024 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | - |
| May 31, 2024 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | - |
| May 30, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| May 29, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| May 28, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| May 27, 2024 | 1.6960 | 1.6960 | 1.6600 | 1.6600 | 1.6600 | 2,000 |
| May 24, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| May 23, 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| May 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| May 22, 2024 | 1:5 Stock Split | |||||
| May 21, 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
| May 20, 2024 | 1.8100 | 1.8100 | 1.7925 | 1.7925 | 1.7925 | - |
| May 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 16, 2024 | 1.6775 | 1.6775 | 1.6500 | 1.6500 | 1.6500 | 2,400 |
| May 15, 2024 | 1.5550 | 1.6500 | 1.5550 | 1.6425 | 1.6425 | 5,100 |
| May 14, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| May 13, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| May 10, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| May 09, 2024 | 1.4700 | 1.5250 | 1.4700 | 1.5250 | 1.5250 | - |
| May 08, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| May 07, 2024 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | - |
| May 06, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 03, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| May 02, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 30, 2024 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | - |
| Apr 29, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Apr 26, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Apr 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 24, 2024 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | - |
| Apr 23, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 37 |
| Apr 22, 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
| Apr 19, 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| Apr 18, 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| Apr 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 16, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 15, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| Apr 12, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 10, 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| Apr 09, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Apr 08, 2024 | 1.3050 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 32 |
| Apr 05, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Apr 04, 2024 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | - |
| Apr 03, 2024 | 1.1825 | 1.2875 | 1.1825 | 1.2875 | 1.2875 | 5,000 |
| Apr 02, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Mar 28, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 27, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Mar 26, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Mar 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 22, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 20, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Mar 19, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| Mar 18, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 15, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Mar 14, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Mar 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 12, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 11, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 08, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Mar 07, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Mar 06, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Mar 05, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Mar 04, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Mar 01, 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| Feb 29, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Feb 28, 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
| Feb 27, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| Feb 26, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Feb 23, 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
| Feb 22, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Feb 21, 2024 | 0.9750 | 0.9750 | 0.9525 | 0.9525 | 0.9525 | 243 |
| Feb 20, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Feb 19, 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| Feb 16, 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| Feb 15, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| Feb 14, 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| Feb 13, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 12, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Feb 09, 2024 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
| Feb 08, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.